Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datchat Inc (NQ: DATS )

1.209 +0.019 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.60 11.00 10.30 10.90 10,608 +0.00(+0.00%)
Jun 29, 2022 11.20 11.31 10.50 10.90 21,550 -0.70(-6.03%)
Jun 28, 2022 10.80 13.20 10.80 11.60 111,933 +0.70(+6.42%)
Jun 27, 2022 11.20 11.30 10.80 10.90 10,357 -0.20(-1.80%)
Jun 24, 2022 11.50 12.10 11.00 11.10 21,127 -0.60(-5.13%)
Jun 23, 2022 11.10 12.20 11.10 11.70 25,605 +0.40(+3.54%)
Jun 22, 2022 11.00 11.50 11.00 11.30 16,408 +0.00(+0.00%)
Jun 21, 2022 11.10 11.50 11.00 11.30 16,119 +0.10(+0.89%)
Jun 17, 2022 10.70 11.50 10.70 11.20 11,363 +0.40(+3.70%)
Jun 16, 2022 10.90 11.30 10.30 10.80 19,870 -0.70(-6.09%)
Jun 15, 2022 11.30 11.90 11.10 11.50 14,810 +0.30(+2.68%)
Jun 14, 2022 11.30 11.70 10.90 11.20 12,248 -0.10(-0.88%)
Jun 13, 2022 11.80 11.85 11.10 11.30 24,563 -0.80(-6.61%)
Jun 10, 2022 12.40 12.70 12.01 12.10 16,537 -0.60(-4.72%)
Jun 09, 2022 13.10 13.10 12.60 12.70 11,419 -0.50(-3.79%)
Jun 08, 2022 12.80 14.00 12.80 13.20 30,244 +0.20(+1.54%)
Jun 07, 2022 12.50 13.40 12.50 13.00 13,035 +0.10(+0.78%)
Jun 06, 2022 13.30 13.30 12.60 12.90 13,969 -0.30(-2.27%)
Jun 03, 2022 13.20 13.25 12.70 13.20 13,439 -0.20(-1.49%)
Jun 02, 2022 12.70 14.00 12.60 13.40 32,205 +0.80(+6.35%)
Jun 01, 2022 12.60 13.40 12.51 12.60 15,849 +0.00(+0.00%)
May 31, 2022 12.80 13.00 12.40 12.60 20,036 -0.60(-4.55%)
May 27, 2022 12.80 13.50 12.70 13.20 22,861 +0.00(+0.00%)
May 26, 2022 12.50 13.20 12.50 13.20 19,357 +1.10(+9.09%)
May 25, 2022 11.80 12.40 11.80 12.10 17,503 +0.25(+2.11%)
May 24, 2022 12.30 12.31 11.60 11.85 21,250 -0.75(-5.95%)
May 23, 2022 12.10 12.70 11.70 12.60 22,571 +0.30(+2.44%)
May 20, 2022 13.10 13.31 11.90 12.30 25,681 -0.80(-6.11%)
May 19, 2022 12.70 13.40 12.50 13.10 24,110 +0.40(+3.15%)
May 18, 2022 13.40 13.40 12.60 12.70 17,090 -0.60(-4.51%)
May 17, 2022 13.00 13.60 12.80 13.30 30,788 +0.50(+3.91%)
May 16, 2022 13.40 13.40 12.60 12.80 24,473 -0.20(-1.54%)
May 13, 2022 12.50 13.70 12.31 13.00 52,348 +0.80(+6.56%)
May 12, 2022 11.50 13.20 11.50 12.20 48,930 +0.20(+1.67%)
May 11, 2022 13.10 13.70 12.00 12.00 54,831 -1.70(-12.41%)
May 10, 2022 14.00 14.30 13.20 13.70 22,243 -0.10(-0.72%)
May 09, 2022 14.50 14.75 13.80 13.80 39,742 -1.60(-10.39%)
May 06, 2022 15.90 15.90 14.60 15.40 42,935 -0.50(-3.14%)
May 05, 2022 16.30 16.76 15.70 15.90 35,229 -1.00(-5.92%)
May 04, 2022 16.70 17.00 15.75 16.90 57,239 +0.00(+0.00%)
May 03, 2022 17.10 17.40 16.50 16.90 35,318 -0.30(-1.74%)
May 02, 2022 17.00 17.30 16.55 17.20 46,372 -0.30(-1.71%)
Apr 29, 2022 17.00 18.50 16.80 17.50 87,259 -0.20(-1.13%)
Apr 28, 2022 17.40 17.79 16.80 17.70 44,071 +0.20(+1.14%)
Apr 27, 2022 18.80 18.90 17.19 17.50 39,752 -0.80(-4.37%)
Apr 26, 2022 19.50 19.57 17.70 18.30 81,042 -1.60(-8.04%)
Apr 25, 2022 16.70 20.30 16.70 19.90 134,627 +2.70(+15.70%)
Apr 22, 2022 16.40 17.30 16.30 17.20 28,746 +0.80(+4.88%)
Apr 21, 2022 17.40 17.80 16.40 16.40 38,872 -1.10(-6.29%)
Apr 20, 2022 18.40 18.50 17.40 17.50 34,770 -1.10(-5.91%)
Apr 19, 2022 17.10 18.80 16.80 18.60 64,993 +1.40(+8.14%)
Apr 18, 2022 17.30 17.50 16.50 17.20 38,996 +0.00(+0.00%)
Apr 14, 2022 17.80 18.00 16.90 17.20 49,462 -0.80(-4.44%)
Apr 13, 2022 17.50 18.20 16.60 18.00 111,445 +1.30(+7.78%)
Apr 12, 2022 18.60 19.00 16.20 16.70 162,709 -1.80(-9.73%)
Apr 11, 2022 18.50 19.59 17.95 18.50 76,337 +0.20(+1.09%)
Apr 08, 2022 21.00 21.00 18.20 18.30 125,447 -2.30(-11.17%)
Apr 07, 2022 22.20 22.90 20.15 20.60 131,810 -2.00(-8.85%)
Apr 06, 2022 24.00 24.00 21.90 22.60 152,559 -1.90(-7.76%)
Apr 05, 2022 26.20 26.85 23.90 24.50 294,416 -2.20(-8.24%)
Apr 04, 2022 27.40 29.60 24.80 26.70 718,947 -0.70(-2.55%)
Apr 01, 2022 26.20 28.40 24.70 27.40 669,729 +1.20(+4.58%)
Mar 31, 2022 24.10 27.00 23.39 26.20 271,548 +1.60(+6.50%)
Mar 30, 2022 27.70 30.10 23.35 24.60 1,524,362 -0.60(-2.38%)
Mar 29, 2022 24.30 26.40 23.20 25.20 1,519,786 -1.60(-5.97%)
Mar 28, 2022 20.70 32.30 20.60 26.80 18,919,100 +10.20(+61.45%)
Mar 25, 2022 17.30 17.43 16.55 16.60 28,005 -1.00(-5.68%)
Mar 24, 2022 18.30 18.36 17.40 17.60 34,847 -0.40(-2.22%)
Mar 23, 2022 17.50 18.60 17.50 18.00 42,756 +0.50(+2.86%)
Mar 22, 2022 17.10 18.00 16.80 17.50 48,390 +0.80(+4.79%)
Mar 21, 2022 17.10 17.40 16.20 16.70 40,033 -0.40(-2.34%)
Mar 18, 2022 16.00 17.40 16.00 17.10 104,184 +1.00(+6.21%)
Mar 17, 2022 15.70 16.60 15.60 16.10 51,243 +0.60(+3.87%)
Mar 16, 2022 15.00 16.00 14.90 15.50 31,488 +0.90(+6.16%)
Mar 15, 2022 13.90 14.90 13.90 14.60 27,729 +0.60(+4.29%)
Mar 14, 2022 15.00 15.16 13.90 14.00 37,573 -0.70(-4.76%)
Mar 11, 2022 16.60 16.60 14.50 14.70 67,948 -1.30(-8.13%)
Mar 10, 2022 16.70 16.80 15.80 16.00 34,737 -0.90(-5.33%)
Mar 09, 2022 15.50 17.39 15.50 16.90 65,847 +1.60(+10.46%)
Mar 08, 2022 15.10 15.70 14.30 15.30 74,616 +0.10(+0.66%)
Mar 07, 2022 17.60 18.09 15.10 15.20 106,727 -2.70(-15.08%)
Mar 04, 2022 18.70 18.90 17.50 17.90 50,559 -0.80(-4.28%)
Mar 03, 2022 20.70 21.00 18.60 18.70 36,667 -1.50(-7.43%)
Mar 02, 2022 20.60 20.88 19.80 20.20 34,683 -0.40(-1.94%)
Mar 01, 2022 21.20 22.00 20.40 20.60 41,291 -1.10(-5.07%)
Feb 28, 2022 19.80 21.80 19.30 21.70 86,871 +1.90(+9.60%)
Feb 25, 2022 20.20 20.40 19.70 19.80 34,371 -0.60(-2.94%)
Feb 24, 2022 18.40 20.70 18.00 20.40 82,085 -0.10(-0.49%)
Feb 23, 2022 19.70 21.70 19.70 20.50 87,556 +0.80(+4.06%)
Feb 22, 2022 20.50 20.90 19.30 19.70 89,142 -1.40(-6.64%)
Feb 18, 2022 21.10 0 -0.70(-3.21%)
Feb 17, 2022 21.80 22.60 21.30 21.80 60,428 -0.10(-0.46%)
Feb 16, 2022 22.20 24.30 21.40 21.90 255,950 -1.10(-4.78%)
Feb 15, 2022 22.60 23.09 22.19 23.00 58,059 +0.90(+4.07%)
Feb 14, 2022 22.80 23.90 22.00 22.10 43,199 -1.10(-4.74%)
Feb 11, 2022 25.10 25.90 22.50 23.20 62,434 -1.60(-6.45%)
Feb 10, 2022 23.40 25.89 23.40 24.80 130,090 +0.80(+3.33%)
Feb 09, 2022 22.50 25.10 22.30 24.00 85,991 +1.70(+7.62%)
Feb 08, 2022 21.90 22.77 21.50 22.30 63,026 +0.40(+1.83%)
Feb 07, 2022 22.40 23.50 21.80 21.90 157,256 -0.30(-1.35%)
Feb 04, 2022 21.10 23.10 21.10 22.20 66,690 +1.00(+4.72%)
Feb 03, 2022 21.50 21.00 21.20 102,594 -0.80(-3.64%)
Feb 02, 2022 24.30 24.46 21.90 22.00 105,035 -1.80(-7.56%)
Feb 01, 2022 23.40 25.00 22.50 23.80 187,613 +0.10(+0.42%)
Jan 31, 2022 21.70 23.70 23.70 104,939 +1.70(+7.73%)
Jan 28, 2022 21.30 23.20 20.80 22.00 151,327 +1.10(+5.26%)
Jan 27, 2022 23.80 23.80 20.50 20.90 163,062 -2.40(-10.30%)
Jan 26, 2022 25.40 25.90 22.70 23.30 156,262 -1.00(-4.12%)
Jan 25, 2022 25.30 26.50 23.90 24.30 163,798 -2.20(-8.30%)
Jan 24, 2022 23.80 26.50 22.20 26.50 295,859 +0.30(+1.15%)
Jan 21, 2022 30.00 31.20 25.20 26.20 838,122 -7.10(-21.32%)
Jan 20, 2022 34.30 41.40 32.80 33.30 10,623,354 +3.40(+11.37%)
Jan 19, 2022 31.60 32.10 28.80 29.90 675,279 -3.40(-10.21%)
Jan 18, 2022 24.60 38.20 24.00 33.30 2,785,597 +9.30(+38.75%)
Jan 14, 2022 24.00 0 -0.40(-1.64%)
Jan 13, 2022 26.20 26.47 24.20 24.40 142,049 -2.50(-9.29%)
Jan 12, 2022 27.20 31.20 26.20 26.90 517,333 -0.50(-1.82%)
Jan 11, 2022 25.20 28.10 25.10 27.40 81,240 +1.70(+6.61%)
Jan 10, 2022 25.50 26.39 23.50 25.70 174,878 -1.30(-4.81%)
Jan 07, 2022 27.90 28.63 26.30 27.00 66,584 -1.00(-3.57%)
Jan 06, 2022 28.20 29.20 26.00 28.00 169,634 -0.50(-1.75%)
Jan 05, 2022 31.00 32.20 28.50 28.50 101,237 -3.40(-10.66%)
Jan 04, 2022 33.40 33.40 30.30 31.90 98,835 -1.40(-4.20%)
Jan 03, 2022 31.60 33.60 30.50 33.30 156,678 +3.00(+9.90%)
Dec 31, 2021 31.00 32.40 30.10 30.30 143,232 -1.00(-3.19%)
Dec 30, 2021 29.40 31.70 29.20 31.30 141,202 +2.20(+7.56%)
Dec 29, 2021 30.60 30.90 28.20 29.10 121,066 -1.80(-5.83%)
Dec 28, 2021 34.30 34.30 30.90 30.90 94,951 -3.30(-9.65%)
Dec 27, 2021 33.70 36.50 33.30 34.20 106,101 +0.30(+0.88%)
Dec 23, 2021 33.90 35.40 32.20 33.90 90,024 +0.10(+0.30%)
Dec 22, 2021 31.30 34.50 30.93 33.80 153,580 +2.00(+6.29%)
Dec 21, 2021 30.20 32.90 30.10 31.80 163,728 +1.90(+6.35%)
Dec 20, 2021 32.30 32.40 29.60 29.90 169,415 -3.10(-9.39%)
Dec 17, 2021 29.51 34.40 28.80 33.00 186,491 +2.90(+9.63%)
Dec 16, 2021 32.50 33.20 29.30 30.10 216,495 -2.90(-8.79%)
Dec 15, 2021 30.20 34.80 27.50 33.00 313,026 +2.40(+7.84%)
Dec 14, 2021 30.10 32.20 29.40 30.60 71,588 -0.90(-2.86%)
Dec 13, 2021 32.10 33.60 30.70 31.50 98,602 -1.60(-4.83%)
Dec 10, 2021 34.80 35.90 32.70 33.10 110,369 -1.70(-4.89%)
Dec 09, 2021 38.00 38.19 34.70 34.80 104,247 -3.30(-8.66%)
Dec 08, 2021 36.30 40.80 35.10 38.10 250,532 +0.70(+1.87%)
Dec 07, 2021 35.50 39.50 34.40 37.40 157,900 +3.00(+8.72%)
Dec 06, 2021 32.30 35.70 29.50 34.40 319,548 +1.60(+4.88%)
Dec 03, 2021 37.10 37.40 32.70 32.80 220,551 -4.60(-12.30%)
Dec 02, 2021 35.40 37.90 33.60 37.40 266,679 +0.70(+1.91%)
Dec 01, 2021 39.00 42.90 36.30 36.70 434,524 -1.40(-3.67%)
Nov 30, 2021 40.60 42.00 37.00 38.10 232,692 -3.30(-7.97%)
Nov 29, 2021 42.30 42.80 39.60 41.40 178,364 +0.00(+0.00%)
Nov 26, 2021 41.70 41.90 40.30 41.40 96,023 -3.00(-6.76%)
Nov 24, 2021 42.00 47.20 40.20 44.40 220,791 +2.10(+4.96%)
Nov 23, 2021 45.70 45.70 41.10 42.30 210,068 -3.60(-7.84%)
Nov 22, 2021 53.00 53.41 43.00 45.90 361,909 -8.00(-14.84%)
Nov 19, 2021 53.60 59.10 51.20 53.90 293,066 +0.50(+0.94%)
Nov 18, 2021 59.00 54.30 53.30 53.40 268,486 -6.40(-10.70%)
Nov 17, 2021 61.30 63.97 58.90 59.80 307,740 -2.80(-4.47%)
Nov 16, 2021 63.60 64.00 61.00 62.60 203,464 -2.00(-3.10%)
Nov 15, 2021 67.30 69.40 62.80 64.60 190,147 -3.50(-5.14%)
Nov 12, 2021 69.10 70.98 67.50 68.10 166,091 +0.80(+1.19%)
Nov 11, 2021 66.90 69.10 65.50 67.30 113,863 -5.40(-7.43%)
Nov 10, 2021 72.70 72.70 292,388 -2.50(-3.32%)
Nov 09, 2021 75.50 78.00 72.10 75.20 142,101 -1.40(-1.83%)
Nov 08, 2021 77.00 78.00 75.10 76.60 136,792 -1.00(-1.29%)
Nov 05, 2021 76.10 79.00 74.10 77.60 202,134 +1.50(+1.97%)
Nov 04, 2021 79.80 80.60 74.30 76.10 339,600 -3.20(-4.04%)
Nov 03, 2021 80.40 81.40 78.75 79.30 153,458 -2.40(-2.94%)
Nov 02, 2021 80.60 84.90 78.80 81.70 270,341 -1.50(-1.80%)
Nov 01, 2021 79.50 83.80 77.34 83.20 352,459 +3.60(+4.52%)
Oct 29, 2021 77.50 81.80 75.80 79.60 298,657 +0.05(+0.06%)
Oct 28, 2021 89.50 94.50 78.10 79.55 2,349,443 +4.35(+5.78%)
Oct 27, 2021 83.00 83.15 74.00 75.20 584,995 -7.80(-9.40%)
Oct 26, 2021 87.50 83.00 534,447 -7.70(-8.49%)
Oct 25, 2021 88.80 95.50 81.40 90.70 1,111,897 +0.30(+0.33%)
Oct 22, 2021 94.20 88.60 90.40 2,751,916 +2.00(+2.26%)
Oct 21, 2021 90.00 98.00 87.80 88.40 843,552 -2.80(-3.07%)
Oct 20, 2021 93.40 97.90 90.10 91.20 443,833 -3.50(-3.70%)
Oct 19, 2021 91.70 99.00 88.20 94.70 887,301 -2.00(-2.07%)
Oct 18, 2021 102.70 105.90 95.60 96.70 856,285 -11.49(-10.62%)
Oct 15, 2021 118.60 122.70 107.00 108.19 2,016,553 -11.71(-9.77%)
Oct 14, 2021 102.20 125.00 93.20 119.90 7,984,170 +9.90(+9.00%)
Oct 13, 2021 168.30 172.90 109.30 110.00 8,658,282 -40.10(-26.72%)
Oct 12, 2021 122.50 150.90 120.60 150.10 5,154,931 +24.10(+19.13%)
Oct 11, 2021 115.40 135.50 106.50 126.00 5,790,674 +8.80(+7.51%)
Oct 08, 2021 88.20 118.20 82.20 117.20 6,666,112 +36.80(+45.77%)
Oct 07, 2021 80.70 89.50 78.70 80.40 1,524,292 +6.87(+9.34%)
Oct 06, 2021 80.80 84.50 71.40 73.53 1,115,414 -15.47(-17.38%)
Oct 05, 2021 118.20 120.80 73.80 89.00 2,764,102 -27.90(-23.87%)
Oct 04, 2021 120.00 129.00 113.00 116.90 606,101 -2.40(-2.01%)
Oct 01, 2021 136.00 136.70 109.20 119.30 888,687 -17.20(-12.60%)
Sep 30, 2021 143.30 147.90 129.30 136.50 1,821,214 +7.20(+5.57%)
Sep 29, 2021 141.70 185.00 124.23 129.30 5,346,670 -16.80(-11.50%)
Sep 28, 2021 113.50 146.40 107.10 146.10 2,883,710 +30.80(+26.71%)
Sep 27, 2021 107.00 124.30 106.80 115.30 1,158,892 +5.40(+4.91%)
Sep 24, 2021 99.80 121.90 96.80 109.90 2,256,969 +7.25(+7.06%)
Sep 23, 2021 83.10 103.90 78.80 102.65 1,917,920 +17.15(+20.06%)
Sep 22, 2021 78.60 89.30 78.50 85.50 1,159,594 +7.50(+9.62%)
Sep 21, 2021 76.20 80.50 73.50 78.00 335,415 +2.60(+3.45%)
Sep 20, 2021 71.00 80.70 70.00 75.40 525,233 +1.90(+2.59%)
Sep 17, 2021 80.90 91.30 73.50 73.50 1,653,145 -3.30(-4.30%)
Sep 16, 2021 70.40 77.00 68.00 76.80 346,739 +5.10(+7.11%)
Sep 15, 2021 71.90 73.70 68.30 71.70 241,990 -2.30(-3.11%)
Sep 14, 2021 70.90 83.60 69.00 74.00 1,815,477 +8.60(+13.15%)
Sep 13, 2021 63.00 68.00 60.10 65.40 208,829 +2.30(+3.65%)
Sep 10, 2021 66.90 68.50 61.80 63.10 176,649 -4.50(-6.66%)
Sep 09, 2021 66.60 69.60 66.10 67.60 87,247 -1.50(-2.17%)
Sep 08, 2021 70.60 71.20 65.60 69.10 161,320 -3.20(-4.43%)
Sep 07, 2021 78.00 78.50 64.30 72.30 304,240 -5.20(-6.71%)
Sep 03, 2021 80.60 88.00 76.30 77.50 461,558 -3.30(-4.08%)
Sep 02, 2021 75.00 81.80 72.50 80.80 378,486 +6.90(+9.34%)
Sep 01, 2021 76.50 77.40 71.00 73.90 184,377 -2.30(-3.02%)
Aug 31, 2021 76.30 81.00 73.81 76.20 196,603 +2.50(+3.39%)
Aug 30, 2021 85.50 85.80 70.40 73.70 326,202 -11.30(-13.29%)
Aug 27, 2021 69.00 86.70 68.20 85.00 650,329 +16.60(+24.27%)
Aug 26, 2021 65.10 72.40 64.50 68.40 231,172 +3.20(+4.91%)
Aug 25, 2021 60.80 67.70 59.60 65.20 217,897 +4.40(+7.24%)
Aug 24, 2021 69.10 79.10 60.20 60.80 1,050,202 -8.90(-12.77%)
Aug 23, 2021 59.70 72.10 58.00 69.70 1,173,877 +7.70(+12.42%)
Aug 20, 2021 50.60 63.00 45.20 62.00 790,681 +12.80(+26.02%)
Aug 19, 2021 40.50 53.60 38.30 49.20 1,686,524 +8.80(+21.78%)
Aug 18, 2021 38.70 43.00 36.50 40.40 264,677 +1.80(+4.66%)
Aug 17, 2021 37.30 40.30 35.80 38.60 194,452 +0.80(+2.12%)
Aug 16, 2021 37.00 40.50 35.20 37.80 328,415 +3.60(+10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.